YTO Express Group Co.,Ltd. Class A 600233
SSE · China · Transport
CNY 17,79-0,21 (-1,17 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,79 | -1,17 % | CNY 17,88 | CNY 18,13 | CNY 17,69 | 12,24M |
| 2026-09-29 | CNY 18,00 | -0,17 % | CNY 18,09 | CNY 18,30 | CNY 17,80 | 17,77M |
| 2026-09-28 | CNY 18,03 | +0,61 % | CNY 17,91 | CNY 18,10 | CNY 17,61 | 20,26M |
| 2026-09-24 | CNY 17,92 | +0,45 % | CNY 17,66 | CNY 18,11 | CNY 17,60 | 18,78M |
| 2026-09-23 | CNY 17,84 | +0,85 % | CNY 17,63 | CNY 18,19 | CNY 17,63 | 20,52M |
| 2026-09-22 | CNY 17,69 | -4,17 % | CNY 18,26 | CNY 18,28 | CNY 17,61 | 30,96M |
| 2026-09-21 | CNY 18,46 | +0,71 % | CNY 18,38 | CNY 18,86 | CNY 18,12 | 31,73M |
| 2026-09-18 | CNY 18,33 | +4,33 % | CNY 17,77 | CNY 18,70 | CNY 17,76 | 49,69M |
| 2026-09-17 | CNY 17,57 | +3,72 % | CNY 16,89 | CNY 17,69 | CNY 16,67 | 23,70M |
| 2026-09-16 | CNY 16,94 | -1,34 % | CNY 17,06 | CNY 17,25 | CNY 16,71 | 14,78M |
| 2026-09-15 | CNY 17,17 | -0,41 % | CNY 17,26 | CNY 17,45 | CNY 17,10 | 14,70M |
| 2026-09-14 | CNY 17,24 | -3,36 % | CNY 17,85 | CNY 18,01 | CNY 17,22 | 28,79M |
| 2026-09-11 | CNY 17,84 | +1,42 % | CNY 17,48 | CNY 17,88 | CNY 17,40 | 34,68M |
| 2026-09-10 | CNY 17,59 | +4,70 % | CNY 16,79 | CNY 17,60 | CNY 16,70 | 35,90M |
| 2026-09-09 | CNY 16,80 | +0,78 % | CNY 16,63 | CNY 16,84 | CNY 16,55 | 15,46M |
| 2026-09-08 | CNY 16,67 | -1,30 % | CNY 16,88 | CNY 16,98 | CNY 16,64 | 14,28M |
| 2026-09-07 | CNY 16,89 | -0,53 % | CNY 16,98 | CNY 17,06 | CNY 16,66 | 22,03M |
| 2026-09-04 | CNY 16,98 | -0,18 % | CNY 17,04 | CNY 17,35 | CNY 16,93 | 23,09M |
| 2026-09-03 | CNY 17,01 | +2,47 % | CNY 16,52 | CNY 17,15 | CNY 16,52 | 32,23M |
| 2026-09-02 | CNY 16,60 | -1,54 % | CNY 16,80 | CNY 16,89 | CNY 16,48 | 14,90M |
| 2026-09-01 | CNY 16,86 | -0,47 % | CNY 16,84 | CNY 17,10 | CNY 16,77 | 22,75M |
| 2026-08-31 | CNY 16,94 | +0,12 % | CNY 16,79 | CNY 16,94 | CNY 16,68 | 16,31M |
| 2026-08-28 | CNY 16,92 | -0,18 % | CNY 16,90 | CNY 16,98 | CNY 16,65 | 19,32M |
| 2026-08-27 | CNY 16,95 | 0,00 % | CNY 16,95 | CNY 16,98 | CNY 16,77 | 13,96M |
| 2026-08-26 | CNY 16,95 | +0,24 % | CNY 16,85 | CNY 17,13 | CNY 16,76 | 14,85M |
| 2026-08-25 | CNY 16,91 | -2,25 % | CNY 17,35 | CNY 17,43 | CNY 16,82 | 19,80M |
| 2026-08-24 | CNY 17,30 | -0,69 % | CNY 17,42 | CNY 17,84 | CNY 17,27 | 30,46M |
| 2026-08-21 | CNY 17,42 | -0,46 % | CNY 17,61 | CNY 17,79 | CNY 17,15 | 26,13M |
| 2026-08-20 | CNY 17,50 | -6,32 % | CNY 18,55 | CNY 18,59 | CNY 17,31 | 51,44M |
| 2026-08-19 | CNY 18,68 | -2,96 % | CNY 19,29 | CNY 19,29 | CNY 18,51 | 19,86M |
| 2026-08-18 | CNY 19,25 | +2,50 % | CNY 18,87 | CNY 19,35 | CNY 18,78 | 20,56M |
| 2026-08-17 | CNY 18,78 | -0,63 % | CNY 18,81 | CNY 19,00 | CNY 18,55 | 13,47M |
| 2026-08-14 | CNY 18,90 | +2,38 % | CNY 18,53 | CNY 19,06 | CNY 18,39 | 17,82M |
| 2026-08-13 | CNY 18,46 | -0,11 % | CNY 18,52 | CNY 18,58 | CNY 18,29 | 13,08M |
| 2026-08-12 | CNY 18,48 | -2,63 % | CNY 18,99 | CNY 19,16 | CNY 18,43 | 19,78M |
| 2026-08-11 | CNY 18,98 | +0,48 % | CNY 18,98 | CNY 19,36 | CNY 18,88 | 22,65M |
| 2026-08-10 | CNY 18,89 | +2,16 % | CNY 18,52 | CNY 19,02 | CNY 18,42 | 22,34M |
| 2026-08-07 | CNY 18,49 | -1,12 % | CNY 18,52 | CNY 18,85 | CNY 18,28 | 23,87M |
| 2026-08-06 | CNY 18,70 | -2,60 % | CNY 18,80 | CNY 18,92 | CNY 18,43 | 25,59M |
| 2026-08-05 | CNY 19,20 | +3,23 % | CNY 18,53 | CNY 19,20 | CNY 18,37 | 24,83M |
| 2026-08-04 | CNY 18,60 | -2,57 % | CNY 19,24 | CNY 19,43 | CNY 18,55 | 25,69M |
| 2026-08-03 | CNY 19,09 | +1,22 % | CNY 18,78 | CNY 19,09 | CNY 18,60 | 18,98M |
| 2026-07-31 | CNY 18,86 | +1,89 % | CNY 18,47 | CNY 18,95 | CNY 17,91 | 22,49M |
| 2026-07-30 | CNY 18,51 | +1,31 % | CNY 18,32 | CNY 18,85 | CNY 18,27 | 22,69M |
| 2026-07-29 | CNY 18,27 | +0,11 % | CNY 18,27 | CNY 18,51 | CNY 18,10 | 18,96M |
| 2026-07-28 | CNY 18,25 | +3,28 % | CNY 17,62 | CNY 18,34 | CNY 17,43 | 25,50M |
| 2026-07-27 | CNY 17,67 | +2,38 % | CNY 17,32 | CNY 17,80 | CNY 17,21 | 17,46M |
| 2026-07-24 | CNY 17,26 | -3,09 % | CNY 17,71 | CNY 17,87 | CNY 17,26 | 15,39M |
| 2026-07-23 | CNY 17,81 | -0,95 % | CNY 17,70 | CNY 17,90 | CNY 17,48 | 16,62M |
| 2026-07-22 | CNY 17,98 | +1,01 % | CNY 17,60 | CNY 17,99 | CNY 17,46 | 21,84M |
| 2026-07-21 | CNY 17,80 | +2,30 % | CNY 17,55 | CNY 18,10 | CNY 17,36 | 29,20M |
| 2026-07-20 | CNY 17,40 | +1,69 % | CNY 17,08 | CNY 17,54 | CNY 16,91 | 26,69M |
| 2026-07-17 | CNY 17,11 | -1,67 % | CNY 17,25 | CNY 17,48 | CNY 16,90 | 24,57M |
| 2026-07-16 | CNY 17,40 | -0,57 % | CNY 17,48 | CNY 17,78 | CNY 17,28 | 26,03M |
| 2026-07-15 | CNY 17,50 | +1,45 % | CNY 17,22 | CNY 17,64 | CNY 16,70 | 41,38M |
| 2026-07-14 | CNY 17,25 | +3,17 % | CNY 16,79 | CNY 17,33 | CNY 16,59 | 30,33M |
| 2026-07-13 | CNY 16,72 | -0,12 % | CNY 16,76 | CNY 17,07 | CNY 16,40 | 32,67M |
| 2026-07-10 | CNY 16,74 | +0,48 % | CNY 16,66 | CNY 17,06 | CNY 16,30 | 41,79M |
| 2026-07-09 | CNY 16,66 | -0,54 % | CNY 16,66 | CNY 16,78 | CNY 16,46 | 23,97M |
| 2026-07-08 | CNY 16,75 | -2,16 % | CNY 17,00 | CNY 17,29 | CNY 16,67 | 25,32M |
| 2026-07-07 | CNY 17,12 | -1,67 % | CNY 17,30 | CNY 17,74 | CNY 17,06 | 25,95M |
| 2026-07-06 | CNY 17,41 | +1,22 % | CNY 17,00 | CNY 17,70 | CNY 16,97 | 44,69M |
| 2026-07-03 | CNY 17,20 | -4,07 % | CNY 18,00 | CNY 18,35 | CNY 17,16 | 64,54M |
| 2026-07-02 | CNY 17,93 | +3,46 % | CNY 18,34 | CNY 18,78 | CNY 17,68 | 93,98M |
| 2026-07-01 | CNY 17,33 | +10,03 % | CNY 17,33 | CNY 17,33 | CNY 17,33 | 11,86M |
| 2026-06-30 | CNY 15,75 | +3,89 % | CNY 15,18 | CNY 15,85 | CNY 14,94 | 31,88M |
| 2026-06-29 | CNY 15,16 | -0,85 % | CNY 15,17 | CNY 15,46 | CNY 14,90 | 25,82M |
| 2026-06-26 | CNY 15,29 | -1,67 % | CNY 15,57 | CNY 15,58 | CNY 15,19 | 18,06M |
| 2026-06-25 | CNY 15,55 | -1,27 % | CNY 15,75 | CNY 15,98 | CNY 15,40 | 22,57M |
| 2026-06-24 | CNY 15,75 | -1,87 % | CNY 16,20 | CNY 16,28 | CNY 15,60 | 20,51M |
| 2026-06-23 | CNY 16,05 | +0,50 % | CNY 15,99 | CNY 16,59 | CNY 15,96 | 22,45M |
| 2026-06-22 | CNY 15,97 | +1,08 % | CNY 15,71 | CNY 16,06 | CNY 15,25 | 37,64M |
| 2026-06-18 | CNY 15,80 | -5,05 % | CNY 16,45 | CNY 16,55 | CNY 15,58 | 41,93M |
| 2026-06-17 | CNY 16,64 | +0,36 % | CNY 16,59 | CNY 16,73 | CNY 16,40 | 15,39M |
| 2026-06-16 | CNY 16,58 | -3,10 % | CNY 17,07 | CNY 17,12 | CNY 16,39 | 24,09M |
| 2026-06-15 | CNY 17,11 | -0,35 % | CNY 17,20 | CNY 17,50 | CNY 16,85 | 23,89M |
| 2026-06-12 | CNY 17,17 | +1,30 % | CNY 17,02 | CNY 17,43 | CNY 16,75 | 18,36M |
| 2026-06-11 | CNY 16,95 | -0,64 % | CNY 16,95 | CNY 17,06 | CNY 16,75 | 12,80M |
| 2026-06-10 | CNY 17,06 | +0,77 % | CNY 16,76 | CNY 17,15 | CNY 16,75 | 13,96M |
| 2026-06-09 | CNY 16,93 | -0,53 % | CNY 16,97 | CNY 16,97 | CNY 16,59 | 12,00M |
| 2026-06-08 | CNY 17,02 | -1,50 % | CNY 17,05 | CNY 17,30 | CNY 16,80 | 16,87M |
| 2026-06-05 | CNY 17,28 | -0,52 % | CNY 17,46 | CNY 17,58 | CNY 17,09 | 22,98M |
| 2026-06-04 | CNY 17,37 | -0,80 % | CNY 17,54 | CNY 17,78 | CNY 17,32 | 27,16M |
| 2026-06-03 | CNY 17,51 | -1,90 % | CNY 17,92 | CNY 17,99 | CNY 17,38 | 40,80M |
| 2026-06-02 | CNY 17,85 | -4,19 % | CNY 18,68 | CNY 18,70 | CNY 17,62 | 39,38M |
| 2026-06-01 | CNY 18,63 | -0,64 % | CNY 18,82 | CNY 18,97 | CNY 18,27 | 19,66M |
| 2026-05-29 | CNY 18,75 | +0,86 % | CNY 18,54 | CNY 19,06 | CNY 18,52 | 23,77M |
| 2026-05-28 | CNY 18,59 | +0,49 % | CNY 18,46 | CNY 18,96 | CNY 18,36 | 17,27M |
| 2026-05-27 | CNY 18,50 | -2,17 % | CNY 18,80 | CNY 19,09 | CNY 18,25 | 24,85M |
| 2026-05-26 | CNY 18,91 | +2,16 % | CNY 18,51 | CNY 19,00 | CNY 18,30 | 24,56M |